Skip to main content
Tenax Therapeutics, Inc. (TENX)
NASDAQ: TENX · Real-Time Price · USD
14.60
-0.51 (-3.38%)
At close: Apr 28, 2026, 4:00 PM EDT
14.88
+0.28 (1.92%)
After-hours: Apr 28, 2026, 4:56 PM EDT

Tenax Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.0515.1013.5214.6014.60-3.38%940,293
Apr 27, 202614.1715.8414.1715.1115.115.66%1,977,756
Apr 24, 202614.0914.5013.6714.3014.302.36%366,217
Apr 23, 202613.8814.0813.5213.9713.970.36%276,635
Apr 22, 202613.7014.1613.4013.9213.921.75%456,531
Apr 21, 202614.1214.5913.6313.6813.68-2.98%274,154
Apr 20, 202614.6214.6213.8114.1014.10-2.42%521,586
Apr 17, 202613.7014.5013.1014.4514.457.20%764,391
Apr 16, 202614.0514.9113.2813.4813.48-3.78%534,865
Apr 15, 202614.6114.9213.9714.0114.01-5.21%614,879
Apr 14, 202614.5315.0014.4214.7814.781.93%634,059
Apr 13, 202614.3814.5914.2314.5014.500.52%220,220
Apr 10, 202614.9215.0513.9414.4314.43-3.58%198,197
Apr 9, 202615.0015.3514.3314.9614.96-0.60%1,161,810
Apr 8, 202615.0015.2514.7015.0515.053.15%526,993
Apr 7, 202614.8515.0314.1914.5914.59-1.95%289,851
Apr 6, 202615.0216.5214.8014.8814.88-0.90%834,773
Apr 2, 202615.6815.9814.8015.0215.02-6.16%335,121
Apr 1, 202615.9116.9515.5616.0016.000.06%557,354
Mar 31, 202614.0116.3013.8515.9915.9914.13%610,393
Mar 30, 202614.8615.1213.6114.0114.01-5.97%253,852
Mar 27, 202614.9915.2514.3914.9014.90-0.47%360,686
Mar 26, 202613.9615.1213.7414.9714.976.93%382,407
Mar 25, 202613.3614.0813.3014.0014.005.82%363,084
Mar 24, 202614.2414.2413.2213.2313.23-7.29%354,938
Mar 23, 202614.3414.9013.7914.2714.27-0.21%225,668
Mar 20, 202614.9015.3314.0014.3014.30-4.09%227,874
Mar 19, 202615.2715.8914.2214.9114.91-4.21%289,186
Mar 18, 202615.0616.2715.0015.5715.572.60%449,818
Mar 17, 202614.8215.7414.5615.1715.178.51%672,803
Mar 16, 202614.4214.9613.8113.9813.981.01%387,419
Mar 13, 202614.1814.8513.7013.8413.84-2.47%273,645
Mar 12, 202614.8115.5314.0214.1914.19-2.94%326,215
Mar 11, 202614.7415.2513.6214.6214.620.76%835,602
Mar 10, 202612.0014.6012.0014.5114.5131.67%2,131,300
Mar 9, 202610.6311.8210.3711.0211.023.09%531,600
Mar 6, 202611.7611.8710.6310.6910.69-9.71%209,230
Mar 5, 202611.8212.1911.5011.8411.84-0.92%264,847
Mar 4, 202611.4212.2011.1811.9511.954.64%203,534
Mar 3, 202611.6511.8711.1111.4211.42-1.72%119,488
Mar 2, 202611.9012.4011.4811.6211.62-3.17%126,475
Feb 27, 202611.7212.1111.3112.0012.002.13%944,984
Feb 26, 202612.4612.4611.6111.7511.75-5.09%67,708
Feb 25, 202611.5312.8511.4512.3812.386.27%209,131
Feb 24, 202612.0112.1511.5411.6511.65-3.72%105,232
Feb 23, 202612.1712.5711.9012.1012.10-1.31%77,760
Feb 20, 202612.4512.5912.1912.2612.26-1.37%77,524
Feb 19, 202612.5012.9212.1712.4312.43-0.56%226,460
Feb 18, 202612.3713.1412.2812.5012.500.16%174,308
Feb 17, 202612.6512.6511.8012.4812.48-1.34%114,694
Feb 13, 202612.8813.3212.5112.6512.65-2.09%143,099
Feb 12, 202613.0413.2112.6012.9212.92-0.62%92,053
Feb 11, 202612.8013.4012.5313.0013.001.64%150,561
Feb 10, 202614.0014.0812.7312.7912.79-1.62%159,836
Feb 9, 202612.6613.0212.5813.0013.002.12%158,447
Feb 6, 202612.3913.1212.2012.7312.732.99%128,167
Feb 5, 202612.9013.2712.3512.3612.36-5.86%237,509
Feb 4, 202612.9513.3412.4013.1313.131.39%151,557
Feb 3, 202612.9513.3712.8512.9512.95-141,321
Feb 2, 202612.3013.1812.2412.9512.953.52%248,550
Jan 30, 202613.4513.8012.3612.5112.51-6.43%284,596
Jan 29, 202613.9714.2813.2513.3713.37-4.57%163,215
Jan 28, 202614.9015.0314.0114.0114.01-5.02%235,016
Jan 27, 202614.3015.6414.1014.7514.753.65%390,797
Jan 26, 202614.5414.5713.8414.2314.23-3.20%240,966
Jan 23, 202614.8915.4314.4014.7014.70-0.54%196,523
Jan 22, 202615.8115.8114.2514.7814.78-4.95%503,527
Jan 21, 202616.4516.8415.5415.5515.55-5.30%197,890
Jan 20, 202616.0816.5015.3516.4216.422.31%237,893
Jan 16, 202615.9116.6515.2816.0516.050.94%165,816
Jan 15, 202618.2718.2915.1515.9015.90-12.97%638,123
Jan 14, 202615.0518.3814.8018.2718.2721.40%1,290,493
Jan 13, 202614.8515.5814.3015.0515.052.38%263,698
Jan 12, 202613.4214.8413.4214.7014.7010.53%275,583
Jan 9, 202613.1413.8012.7813.3013.301.37%300,504
Jan 8, 202612.9313.5312.4013.1213.122.10%283,235
Jan 7, 202613.4014.0212.4012.8512.85-3.17%332,002
Jan 6, 202612.5013.4212.1913.2713.277.71%442,166
Jan 5, 202613.2913.8511.7612.3212.3211.49%635,722
Jan 2, 202612.2712.6610.9411.0511.05-9.35%85,615
Dec 31, 202511.9612.3411.8412.1912.191.58%67,215
Dec 30, 202512.2112.3211.7012.0012.00-1.48%122,488
Dec 29, 202512.6512.7012.1112.1812.18-3.87%45,684
Dec 26, 202512.5613.0012.0412.6712.670.96%117,949
Dec 24, 202512.0312.7612.0312.5512.554.93%45,709
Dec 23, 202512.3313.3511.9111.9611.96-4.01%242,663
Dec 22, 202513.2113.6612.3012.4612.46-4.89%278,856
Dec 19, 202513.0514.2212.9013.1013.102.18%458,977
Dec 18, 202512.0113.8312.0112.8212.828.74%354,124
Dec 17, 202511.3012.4210.9811.7911.795.65%358,981
Dec 16, 202510.6111.4910.4011.1611.165.18%207,613
Dec 15, 202510.4711.0010.4510.6110.612.31%320,934
Dec 12, 202510.1610.659.8910.3710.375.28%229,559
Dec 11, 20259.9410.109.609.859.850.31%90,897
Dec 10, 20259.8410.029.409.829.82-0.30%118,935
Dec 9, 202510.3110.499.659.859.85-4.37%195,977
Dec 8, 20259.8310.559.7410.3010.306.74%325,848
Dec 5, 20259.459.919.449.659.653.21%169,573
Dec 4, 20259.189.478.909.359.351.74%181,912
Dec 3, 20258.969.208.769.199.192.00%202,968